|
 Lennar Corporatio - [Ticker: LEN] |     | | Última Transacción | 43,610 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,880 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 43,720 | Mínimo | 42,350 | | Volumen | 4.365.432 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 56,800 x 700 - 56,810 x 100 | Yield | | | Cierre Anterior | 42,730 | PER | 0,00% | | Apertura | 43,450 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para LEN desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 51,51 | 3.525.200 | 51,64 | 49,55 | 50,74 | 00:00:00 | | 2003-03-14 | 50,94 | 2.495.400 | 52,21 | 50,81 | 51,75 | 00:00:00 | | 2003-03-17 | 52,05 | 2.383.000 | 52,28 | 50,39 | 50,77 | 00:00:00 | | 2003-03-18 | 52,05 | 2.617.200 | 52,25 | 51,38 | 51,80 | 00:00:00 | | 2003-03-19 | 53,52 | 3.506.000 | 53,97 | 52,41 | 52,50 | 00:00:00 | | 2003-03-20 | 54,27 | 1.983.000 | 54,43 | 52,52 | 53,53 | 00:00:00 | | 2003-03-21 | 55,91 | 3.866.800 | 56,45 | 54,61 | 54,67 | 00:00:00 | | 2003-03-24 | 54,50 | 2.649.800 | 55,19 | 54,38 | 55,00 | 00:00:00 | | 2003-03-25 | 54,70 | 4.054.800 | 55,18 | 53,45 | 53,80 | 00:00:00 | | 2003-03-26 | 53,74 | 2.973.200 | 54,75 | 53,39 | 54,75 | 00:00:00 | | 2003-03-27 | 53,93 | 2.406.400 | 54,46 | 52,85 | 53,60 | 00:00:00 | | 2003-03-28 | 53,93 | 1.058.000 | 54,34 | 53,35 | 53,70 | 00:00:00 | | 2003-03-31 | 53,55 | 1.532.600 | 54,12 | 52,72 | 53,30 | 00:00:00 | | 2003-04-01 | 54,76 | 2.509.000 | 54,88 | 52,81 | 53,56 | 00:00:00 | | 2003-04-02 | 56,70 | 5.702.600 | 57,40 | 55,50 | 55,50 | 00:00:00 | | 2003-04-03 | 57,23 | 2.514.200 | 57,31 | 56,36 | 57,10 | 00:00:00 | | 2003-04-04 | 56,34 | 3.399.200 | 57,30 | 55,95 | 57,24 | 00:00:00 | | 2003-04-07 | 56,31 | 2.207.400 | 57,50 | 56,31 | 56,34 | 00:00:00 | | 2003-04-08 | 56,02 | 4.105.600 | 56,53 | 55,00 | 56,20 | 00:00:00 | | 2003-04-09 | 56,45 | 1.883.400 | 56,72 | 55,88 | 56,02 | 00:00:00 | | 2003-04-10 | 57,04 | 1.195.400 | 57,11 | 56,10 | 56,45 | 00:00:00 | | 2003-04-11 | 56,68 | 1.165.800 | 57,20 | 56,51 | 57,06 | 00:00:00 | | 2003-04-14 | 57,64 | 1.375.600 | 57,65 | 56,40 | 56,69 | 00:00:00 | | 2003-04-15 | 58,31 | 2.007.200 | 58,50 | 57,55 | 57,67 | 00:00:00 | | 2003-04-16 | 58,35 | 1.717.000 | 58,73 | 58,14 | 58,32 | 00:00:00 | | 2003-04-17 | 58,53 | 2.022.200 | 58,70 | 57,95 | 58,35 | 00:00:00 | | 2003-04-21 | 58,22 | 1.640.000 | 58,65 | 58,05 | 58,30 | 00:00:00 | | 2003-04-22 | 54,54 | 3.699.600 | 55,00 | 52,00 | 53,88 | 00:00:00 | | 2003-04-23 | 54,78 | 3.558.400 | 54,95 | 53,60 | 54,90 | 00:00:00 | | 2003-04-24 | 53,96 | 2.401.000 | 54,65 | 53,84 | 54,65 | 00:00:00 | | 2003-04-25 | 53,07 | 2.107.000 | 53,97 | 52,80 | 53,97 | 00:00:00 | | 2003-04-28 | 53,50 | 2.041.200 | 53,79 | 52,80 | 52,85 | 00:00:00 | | 2003-04-29 | 53,54 | 2.102.800 | 54,32 | 53,08 | 53,93 | 00:00:00 | | 2003-04-30 | 54,24 | 2.199.800 | 54,43 | 53,15 | 53,54 | 00:00:00 | | 2003-05-01 | 52,99 | 1.976.200 | 54,11 | 52,56 | 54,10 | 00:00:00 | | 2003-05-02 | 53,77 | 1.963.400 | 54,13 | 52,69 | 52,99 | 00:00:00 | | 2003-05-05 | 54,28 | 2.279.000 | 54,45 | 53,50 | 53,91 | 00:00:00 | | 2003-05-06 | 53,66 | 2.567.400 | 54,58 | 53,44 | 54,38 | 00:00:00 | | 2003-05-07 | 55,80 | 4.542.000 | 55,96 | 53,40 | 53,50 | 00:00:00 | | 2003-05-08 | 56,41 | 5.337.800 | 57,40 | 55,50 | 55,80 | 00:00:00 | | 2003-05-09 | 58,30 | 3.939.600 | 58,31 | 56,49 | 56,85 | 00:00:00 | | 2003-05-12 | 60,16 | 4.568.800 | 60,35 | 57,92 | 58,24 | 00:00:00 | | 2003-05-13 | 59,98 | 2.541.200 | 60,35 | 59,35 | 59,90 | 00:00:00 | | 2003-05-14 | 59,93 | 2.534.200 | 60,25 | 59,12 | 59,80 | 00:00:00 | | 2003-05-15 | 61,00 | 2.852.400 | 61,00 | 59,93 | 59,94 | 00:00:00 | | 2003-05-16 | 60,00 | 2.835.200 | 61,00 | 59,91 | 61,00 | 00:00:00 | | 2003-05-19 | 59,12 | 2.077.600 | 59,85 | 59,06 | 59,66 | 00:00:00 | | 2003-05-20 | 59,08 | 2.364.200 | 59,90 | 58,51 | 58,92 | 00:00:00 | | 2003-05-21 | 59,50 | 1.808.200 | 59,80 | 58,60 | 59,08 | 00:00:00 | | 2003-05-22 | 62,33 | 4.948.400 | 62,55 | 59,50 | 59,50 | 00:00:00 | | 2003-05-23 | 63,21 | 3.925.200 | 64,39 | 62,15 | 62,34 | 00:00:00 | | 2003-05-27 | 63,26 | 2.995.600 | 64,14 | 62,60 | 63,12 | 00:00:00 | | 2003-05-28 | 65,78 | 4.788.600 | 66,15 | 63,26 | 63,26 | 00:00:00 | | 2003-05-29 | 65,20 | 6.701.200 | 68,18 | 64,96 | 65,79 | 00:00:00 | | 2003-05-30 | 67,05 | 4.749.400 | 67,06 | 64,85 | 65,20 | 00:00:00 | | 2003-06-02 | 66,65 | 3.198.800 | 67,93 | 66,64 | 67,30 | 00:00:00 | | 2003-06-03 | 67,01 | 3.786.600 | 67,08 | 65,80 | 67,00 | 00:00:00 | | 2003-06-04 | 69,23 | 3.159.800 | 69,53 | 67,26 | 67,26 | 00:00:00 | | 2003-06-05 | 71,11 | 3.403.600 | 71,33 | 68,67 | 69,24 | 00:00:00 | | 2003-06-06 | 69,20 | 3.263.000 | 72,20 | 69,20 | 72,20 | 00:00:00 | | 2003-06-09 | 67,26 | 3.485.200 | 69,20 | 67,17 | 69,02 | 00:00:00 | | 2003-06-10 | 69,75 | 4.575.400 | 70,38 | 67,70 | 67,90 | 00:00:00 | | 2003-06-11 | 75,45 | 9.368.600 | 75,70 | 71,30 | 71,30 | 00:00:00 | | 2003-06-12 | 75,23 | 6.325.000 | 76,00 | 73,48 | 74,81 | 00:00:00 | | 2003-06-13 | 75,30 | 3.540.600 | 75,90 | 74,40 | 75,23 | 00:00:00 | | 2003-06-16 | 77,77 | 3.999.200 | 77,84 | 75,28 | 75,90 | 00:00:00 | | 2003-06-17 | 77,55 | 3.930.200 | 81,61 | 76,41 | 81,48 | 00:00:00 | | 2003-06-18 | 76,30 | 3.705.600 | 77,56 | 75,50 | 77,56 | 00:00:00 | | 2003-06-19 | 76,04 | 3.214.800 | 77,35 | 74,90 | 76,05 | 00:00:00 | | 2003-06-20 | 73,65 | 4.050.200 | 77,25 | 73,09 | 76,04 | 00:00:00 | | 2003-06-23 | 74,50 | 4.532.600 | 74,95 | 72,82 | 73,65 | 00:00:00 | | 2003-06-24 | 74,95 | 3.204.600 | 75,79 | 73,00 | 74,00 | 00:00:00 | | 2003-06-25 | 72,91 | 3.203.600 | 75,49 | 72,90 | 74,85 | 00:00:00 | | 2003-06-26 | 74,84 | 3.134.400 | 74,96 | 72,20 | 73,15 | 00:00:00 | | 2003-06-27 | 73,79 | 2.147.200 | 75,47 | 73,36 | 74,84 | 00:00:00 | | 2003-06-30 | 71,50 | 3.195.800 | 74,51 | 71,50 | 74,04 | 00:00:00 | | 2003-07-01 | 72,91 | 4.053.000 | 72,93 | 69,75 | 71,45 | 00:00:00 | | 2003-07-02 | 74,05 | 3.066.600 | 74,05 | 72,10 | 72,92 | 00:00:00 | | 2003-07-03 | 73,69 | 1.296.000 | 73,93 | 72,73 | 73,45 | 00:00:00 | | 2003-07-07 | 75,10 | 2.284.200 | 75,14 | 72,88 | 73,70 | 00:00:00 | | 2003-07-08 | 76,49 | 3.011.000 | 76,60 | 74,65 | 74,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
